Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	889.52	893.96	865.97	870.96	996	-10.99(-1.25%)
Jul 30, 2019	832.27	881.95	829.75	881.95	538	+29.18(+3.42%)
Jul 29, 2019	878.81	886.57	851.11	852.77	617	-29.83(-3.38%)
Jul 26, 2019	841.69	884.44	839.65	882.60	1,207	+44.42(+5.30%)
Jul 25, 2019	858.68	871.40	832.63	838.18	1,765	-17.55(-2.05%)
Jul 24, 2019	812.50	862.93	810.84	855.72	1,978	+56.90(+7.12%)
Jul 23, 2019	776.49	798.84	776.49	798.82	669	+25.29(+3.27%)
Jul 22, 2019	773.90	785.07	763.00	773.53	745	-19.39(-2.45%)
Jul 19, 2019	775.19	802.25	775.19	792.92	1,082	+20.13(+2.61%)
Jul 18, 2019	753.21	787.20	750.63	772.79	1,733	+18.47(+2.45%)
Jul 17, 2019	757.28	762.82	744.16	754.32	810	-18.92(-2.45%)
Jul 16, 2019	760.23	780.18	757.28	773.24	587	+0.27(+0.03%)
Jul 15, 2019	829.68	829.68	768.44	772.98	1,851	-48.95(-5.96%)
Jul 12, 2019	808.62	825.62	800.31	821.92	665	+23.93(+3.00%)
Jul 11, 2019	782.40	799.39	773.16	798.00	750	+18.37(+2.36%)
Jul 10, 2019	807.70	807.70	776.84	779.63	1,005	-30.48(-3.76%)
Jul 09, 2019	782.58	810.10	780.92	810.10	373	+14.78(+1.86%)
Jul 08, 2019	813.80	817.77	789.45	795.33	1,650	-35.65(-4.29%)
Jul 05, 2019	814.35	840.76	814.35	830.97	1,234	+29.37(+3.66%)
Jul 03, 2019	789.00	803.45	782.47	801.61	530	+21.43(+2.75%)
Jul 02, 2019	809.73	812.87	767.25	780.18	489	-36.39(-4.46%)
Jul 01, 2019	824.69	843.16	802.90	816.57	1,418	+11.45(+1.42%)
Jun 28, 2019	801.24	817.49	774.64	805.12	2,772	+36.57(+4.76%)
Jun 27, 2019	766.33	769.47	751.00	768.54	3,788	+33.80(+4.60%)
Jun 26, 2019	734.30	752.66	734.30	734.74	1,465	+10.34(+1.43%)
Jun 25, 2019	727.73	730.87	698.17	724.40	3,983	+0.22(+0.03%)
Jun 24, 2019	740.35	757.30	722.71	724.18	1,382	-19.48(-2.62%)
Jun 21, 2019	746.41	762.76	742.00	743.65	1,202	-2.94(-0.39%)
Jun 20, 2019	762.58	762.58	708.01	746.59	2,577	+1.29(+0.17%)
Jun 19, 2019	763.50	790.14	743.14	745.31	1,448	-14.88(-1.96%)
Jun 18, 2019	713.15	768.09	713.15	760.19	2,230	+37.85(+5.24%)
Jun 17, 2019	751.55	758.90	719.22	722.34	914	-31.79(-4.22%)
Jun 14, 2019	744.94	759.09	724.36	754.13	1,023	+7.17(+0.96%)
Jun 13, 2019	746.23	758.72	742.52	746.96	435	+7.17(+0.97%)
Jun 12, 2019	745.12	756.15	736.49	739.79	1,579	-13.23(-1.76%)
Jun 11, 2019	756.70	773.24	743.47	753.02	3,177	+10.11(+1.36%)
Jun 10, 2019	744.94	768.28	742.55	742.92	2,354	+19.66(+2.72%)
Jun 07, 2019	722.71	733.63	717.38	723.26	1,322	-15.62(-2.11%)
Jun 06, 2019	742.92	749.17	716.64	738.88	1,011	-6.43(-0.86%)
Jun 05, 2019	759.64	763.13	720.22	745.31	3,461	-10.66(-1.41%)
Jun 04, 2019	722.52	758.54	715.21	755.97	5,309	+70.56(+10.29%)
Jun 03, 2019	657.11	698.45	650.86	685.40	2,101	+23.89(+3.61%)
May 31, 2019	673.28	679.71	656.19	661.52	1,850	-42.63(-6.05%)
May 30, 2019	750.45	756.80	687.86	704.15	1,161	-40.98(-5.50%)
May 29, 2019	718.66	747.14	701.39	745.12	747	+15.44(+2.12%)
May 28, 2019	757.80	761.48	729.69	729.69	891	-32.71(-4.29%)
May 24, 2019	746.04	767.37	735.38	762.40	2,906	+30.50(+4.17%)
May 23, 2019	760.01	765.70	714.99	731.89	2,509	-53.29(-6.79%)
May 22, 2019	791.06	808.89	784.82	785.18	1,326	-31.07(-3.81%)
May 21, 2019	810.36	823.96	810.36	816.25	866	+17.65(+2.21%)
May 20, 2019	777.28	807.50	777.28	798.60	743	+10.11(+1.28%)
May 17, 2019	790.14	821.57	788.12	788.49	881	-20.21(-2.50%)
May 16, 2019	796.94	821.47	796.94	808.70	6,665	+26.09(+3.33%)
May 15, 2019	792.35	792.35	751.55	782.61	8,134	-33.81(-4.14%)
May 14, 2019	792.90	828.73	784.26	816.42	1,347	+36.75(+4.71%)
May 13, 2019	831.67	840.68	771.25	779.67	1,675	-108.42(-12.21%)
May 10, 2019	872.47	893.23	841.23	888.09	838	+7.17(+0.81%)
May 09, 2019	859.05	885.14	838.73	880.92	2,038	-2.39(-0.27%)
May 08, 2019	894.88	915.83	883.31	883.31	703	-26.09(-2.87%)
May 07, 2019	928.70	937.88	896.16	909.40	1,062	-53.47(-5.55%)
May 06, 2019	902.60	972.43	891.02	962.87	1,555	-7.17(-0.74%)
May 03, 2019	935.49	971.33	935.49	970.04	1,872	+41.90(+4.51%)
May 02, 2019	886.62	935.64	886.62	928.14	9,441	+31.97(+3.57%)
May 01, 2019	929.80	949.46	882.76	896.17	14,189	-32.53(-3.50%)
Apr 30, 2019	946.34	949.06	919.49	928.70	915	-14.70(-1.56%)
Apr 29, 2019	907.75	958.63	905.73	943.39	1,708	+38.04(+4.20%)
Apr 26, 2019	863.65	905.36	863.65	905.36	1,795	+25.91(+2.95%)
Apr 25, 2019	880.00	891.60	851.33	879.45	587	-9.92(-1.12%)
Apr 24, 2019	869.16	903.52	862.17	889.37	3,370	-3.68(-0.41%)
Apr 23, 2019	835.90	893.98	829.65	893.05	2,162	+58.62(+7.02%)
Apr 22, 2019	853.36	856.51	826.89	834.43	1,635	-22.79(-2.66%)
Apr 18, 2019	876.88	884.23	851.54	857.21	1,126	-33.08(-3.72%)
Apr 17, 2019	898.56	900.03	870.08	890.29	1,420	+0.18(+0.02%)
Apr 16, 2019	843.43	891.21	840.24	890.11	3,039	+47.23(+5.60%)
Apr 15, 2019	890.11	890.11	837.37	842.88	3,146	-45.57(-5.13%)
Apr 12, 2019	872.83	893.05	841.98	888.45	4,413	+53.11(+6.36%)
Apr 11, 2019	840.31	854.46	821.38	835.35	1,623	+11.94(+1.45%)
Apr 10, 2019	800.62	825.06	780.83	823.40	14,966	+22.23(+2.78%)
Apr 09, 2019	831.49	833.33	797.49	801.17	2,811	-44.28(-5.24%)
Apr 08, 2019	834.06	856.11	833.69	845.45	7,470	-0.37(-0.04%)
Apr 05, 2019	845.64	850.05	823.97	845.82	1,507	+10.11(+1.21%)
Apr 04, 2019	799.51	841.04	799.33	835.72	14,245	+33.08(+4.12%)
Apr 03, 2019	819.36	833.64	796.39	802.64	1,733	+6.06(+0.76%)
Apr 02, 2019	790.70	814.03	782.61	796.58	2,181	+0.00(+0.00%)
Apr 01, 2019	752.47	798.78	748.43	796.58	6,012	+65.42(+8.95%)
Mar 29, 2019	756.88	762.58	727.64	731.16	2,133	-8.82(-1.19%)
Mar 28, 2019	714.80	740.35	704.33	739.98	2,739	+29.77(+4.19%)
Mar 27, 2019	708.01	721.86	690.37	710.21	5,383	+1.47(+0.21%)
Mar 26, 2019	676.95	709.29	675.66	708.74	5,052	+50.53(+7.68%)
Mar 25, 2019	659.31	677.63	641.49	658.21	3,702	+2.76(+0.42%)
Mar 22, 2019	738.69	745.31	641.30	655.45	12,821	-100.15(-13.25%)
Mar 21, 2019	780.40	793.08	747.51	755.60	4,160	-32.89(-4.17%)
Mar 20, 2019	876.33	886.61	788.40	788.49	5,706	-89.67(-10.21%)
Mar 19, 2019	967.47	968.39	876.51	878.16	2,343	-73.52(-7.73%)
Mar 18, 2019	923.25	954.44	923.25	951.68	1,219	+38.84(+4.26%)
Mar 15, 2019	909.36	934.09	906.06	912.84	3,787	-0.24(-0.03%)
Mar 14, 2019	903.31	918.88	900.01	913.08	735	+7.39(+0.82%)
Mar 13, 2019	897.26	913.39	892.32	905.69	2,134	+19.61(+2.21%)
Mar 12, 2019	891.22	901.66	877.14	886.09	1,205	-4.76(-0.53%)
Mar 11, 2019	885.90	897.81	868.68	890.85	1,068	+18.97(+2.18%)
Mar 08, 2019	840.28	878.74	840.28	871.89	1,238	+5.59(+0.65%)
Mar 07, 2019	899.22	901.48	858.00	866.30	2,076	-49.47(-5.40%)
Mar 06, 2019	952.60	983.03	912.11	915.77	3,867	-71.28(-7.22%)
Mar 05, 2019	984.66	998.40	949.12	987.04	6,419	-3.36(-0.34%)
Mar 04, 2019	998.96	1029	972.94	990.41	1,350	-15.51(-1.54%)
Mar 01, 2019	1021	1031	979.90	1006	987	+9.16(+0.92%)
Feb 28, 2019	1003	1010	996.02	996.76	334	-6.41(-0.64%)
Feb 27, 2019	973.49	1006	966.89	1003	5,153	+28.77(+2.95%)
Feb 26, 2019	986.50	1010	974.40	974.40	5,024	-33.72(-3.34%)
Feb 25, 2019	1033	1045	1006	1008	1,565	-12.00(-1.18%)
Feb 22, 2019	1015	1022	1003	1020	905	+8.16(+0.81%)
Feb 21, 2019	1037	1037	997.95	1012	1,401	-18.88(-1.83%)
Feb 20, 2019	999.69	1033	984.11	1031	1,618	+30.79(+3.08%)
Feb 19, 2019	961.94	1004	949.12	1000	3,765	+29.68(+3.06%)
Feb 15, 2019	930.12	973.39	930.12	970.37	2,619	+57.00(+6.24%)
Feb 14, 2019	915.77	922.18	893.36	913.37	2,196	-23.87(-2.55%)
Feb 13, 2019	943.80	948.93	924.01	937.24	675	+5.16(+0.55%)
Feb 12, 2019	927.68	945.63	926.85	932.08	1,369	+29.33(+3.25%)
Feb 11, 2019	888.10	902.94	881.32	902.75	1,132	+25.28(+2.88%)
Feb 08, 2019	887.74	906.98	859.52	877.48	1,462	-26.57(-2.94%)
Feb 07, 2019	915.77	935.56	883.71	904.04	14,569	+36.89(+4.25%)
Feb 06, 2019	856.59	869.05	853.29	867.15	682	+2.13(+0.25%)
Feb 05, 2019	865.20	872.71	847.43	865.02	9,679	-8.06(-0.92%)
Feb 04, 2019	849.62	873.08	835.10	873.08	2,306	+30.60(+3.63%)
Feb 01, 2019	826.36	852.56	826.36	842.48	14,495	+15.21(+1.84%)
Jan 31, 2019	842.85	847.43	778.90	827.27	15,185	-26.02(-3.05%)
Jan 30, 2019	886.09	886.09	851.82	853.29	1,073	-11.68(-1.35%)
Jan 29, 2019	864.10	883.15	864.10	864.97	1,645	-2.24(-0.26%)
Jan 28, 2019	840.10	870.70	829.47	867.21	1,124	+16.51(+1.94%)
Jan 25, 2019	832.03	857.78	823.39	850.71	2,002	+30.58(+3.73%)
Jan 24, 2019	814.63	830.31	790.11	820.12	1,251	+5.62(+0.69%)
Jan 23, 2019	829.10	832.22	799.05	814.51	1,736	+0.25(+0.03%)
Jan 22, 2019	817.19	840.76	806.70	814.26	3,627	-24.92(-2.97%)
Jan 18, 2019	806.75	840.65	787.14	839.18	14,184	+44.89(+5.65%)
Jan 17, 2019	773.22	799.04	759.66	794.29	1,491	+20.52(+2.65%)
Jan 16, 2019	749.40	779.26	732.91	773.77	3,233	+53.50(+7.43%)
Jan 15, 2019	705.42	722.83	687.47	720.27	1,080	+11.54(+1.63%)
Jan 14, 2019	686.37	721.19	686.37	708.72	1,326	+10.26(+1.47%)
Jan 11, 2019	676.84	707.62	676.84	698.46	1,266	+5.86(+0.85%)
Jan 10, 2019	688.02	698.10	666.26	692.60	1,574	-6.78(-0.97%)
Jan 09, 2019	686.74	703.13	673.36	699.38	4,073	+15.94(+2.33%)
Jan 08, 2019	677.94	687.47	645.14	683.44	2,333	+15.98(+2.39%)
Jan 07, 2019	653.39	683.99	637.08	667.46	1,339	+14.99(+2.30%)
Jan 04, 2019	628.84	655.95	628.84	652.47	3,907	+53.34(+8.90%)
Jan 03, 2019	589.99	631.95	588.89	599.14	1,331	-6.43(-1.06%)
Jan 02, 2019	549.68	605.57	549.68	605.57	1,395	+36.10(+6.34%)
Dec 31, 2018	594.21	594.21	542.90	569.47	4,382	+3.48(+0.62%)
Dec 28, 2018	537.59	584.31	537.59	565.99	3,372	+16.12(+2.93%)
Dec 27, 2018	539.60	549.87	498.65	549.87	2,547	-11.38(-2.03%)
Dec 26, 2018	493.61	561.24	480.49	561.24	4,355	+70.91(+14.46%)
Dec 24, 2018	509.00	521.49	490.33	490.33	2,075	-31.88(-6.10%)
Dec 21, 2018	552.07	568.47	518.01	522.20	1,559	-21.31(-3.92%)
Dec 20, 2018	533.86	552.19	527.12	543.51	1,687	+0.00(+0.00%)
Dec 19, 2018	595.42	611.63	538.05	543.51	2,334	-55.09(-9.20%)
Dec 18, 2018	631.76	650.61	589.90	598.60	1,281	-28.70(-4.57%)
Dec 17, 2018	643.51	667.92	624.02	627.30	1,858	-13.30(-2.08%)
Dec 14, 2018	661.18	690.50	635.31	640.59	3,085	-36.79(-5.43%)
Dec 13, 2018	741.87	741.87	672.67	677.39	1,524	-57.19(-7.79%)
Dec 12, 2018	744.96	763.36	720.56	734.58	837	+25.93(+3.66%)
Dec 11, 2018	761.36	761.36	704.53	708.65	1,118	-21.92(-3.00%)
Dec 10, 2018	774.11	775.61	706.53	730.57	4,141	-49.18(-6.31%)
Dec 07, 2018	799.97	830.21	763.18	779.75	1,921	-24.04(-2.99%)
Dec 06, 2018	815.82	815.82	746.78	803.79	3,434	-19.85(-2.41%)
Dec 04, 2018	965.35	965.35	803.98	823.65	5,808	-161.01(-16.35%)
Dec 03, 2018	1005	1027	956.80	984.66	2,377	-2.37(-0.24%)
Nov 30, 2018	958.62	998.14	958.62	987.03	5,885	+36.25(+3.81%)
Nov 29, 2018	955.34	964.53	922.37	950.78	1,255	-9.65(-1.01%)
Nov 28, 2018	946.96	964.20	897.38	960.44	976	+30.96(+3.33%)
Nov 27, 2018	945.68	957.34	915.94	929.47	464	-18.94(-2.00%)
Nov 26, 2018	932.20	969.00	932.20	948.41	1,257	+50.45(+5.62%)
Nov 23, 2018	904.88	919.82	885.39	897.96	428	-4.74(-0.52%)
Nov 21, 2018		902.70	902.70	902.70	0	+9.84(+1.10%)
Nov 20, 2018	926.74	942.77	888.30	892.86	1,494	-53.91(-5.69%)
Nov 19, 2018	952.97	971.37	929.46	946.78	449	-8.56(-0.90%)
Nov 16, 2018	937.12	959.71	933.66	955.34	570	-3.46(-0.36%)
Nov 15, 2018	877.20	960.98	871.19	958.80	2,131	+53.55(+5.92%)
Nov 14, 2018	981.20	986.85	872.83	905.25	1,519	-56.10(-5.84%)
Nov 13, 2018	965.72	1003	961.35	961.35	770	+16.94(+1.79%)
Nov 12, 2018	979.20	980.11	943.50	944.41	1,900	-39.34(-4.00%)
Nov 09, 2018	1005	1005	960.44	983.75	708	-14.75(-1.48%)
Nov 08, 2018	967.90	1017	967.90	998.50	4,228	+17.12(+1.74%)
Nov 07, 2018	980.11	992.67	933.02	981.38	8,307	+8.56(+0.88%)
Nov 06, 2018	947.63	983.32	933.91	972.82	3,983	+18.94(+1.99%)
Nov 05, 2018	947.69	961.89	942.40	953.88	1,110	+11.66(+1.24%)
Nov 02, 2018	954.61	970.64	917.63	942.22	4,968	+4.01(+0.43%)
Nov 01, 2018	922.37	941.49	917.45	938.22	3,982	+30.05(+3.31%)
Oct 31, 2018	910.71	939.49	904.27	908.16	4,801	+23.86(+2.70%)
Oct 30, 2018	865.54	886.30	840.20	884.30	1,489	+25.32(+2.95%)
Oct 29, 2018	837.85	891.92	837.85	858.98	2,682	+49.18(+6.07%)
Oct 26, 2018	798.69	833.30	775.20	809.80	1,449	-14.03(-1.70%)
Oct 25, 2018	778.84	839.02	775.93	823.83	2,995	+63.20(+8.31%)
Oct 24, 2018	866.63	866.63	758.80	760.63	3,701	-113.84(-13.02%)
Oct 23, 2018	803.07	889.57	803.07	874.47	1,985	+2.55(+0.29%)
Oct 22, 2018	950.78	972.82	863.35	871.91	2,638	-87.52(-9.12%)
Oct 19, 2018	1004	1010	956.25	959.43	2,690	-46.36(-4.61%)
Oct 18, 2018	1056	1079	1006	1006	885	-65.57(-6.12%)
Oct 17, 2018	1033	1092	1009	1071	1,254	+20.76(+1.98%)
Oct 16, 2018	1042	1054	999.88	1051	1,898	+8.75(+0.84%)
Oct 15, 2018	1036	1065	1027	1042	1,026	+4.73(+0.46%)
Oct 12, 2018	1148	1148	954.24	1037	4,650	-68.48(-6.19%)
Oct 11, 2018	1211	1211	1105	1106	2,232	-110.20(-9.06%)
Oct 10, 2018	1263	1302	1216	1216	2,431	-55.74(-4.38%)
Oct 09, 2018	1284	1293	1255	1272	906	-18.61(-1.44%)
Oct 08, 2018	1246	1295	1240	1290	1,717	+34.46(+2.74%)
Oct 05, 2018	1305	1305	1242	1256	1,130	-36.61(-2.83%)
Oct 04, 2018	1285	1347	1269	1292	3,183	+9.65(+0.75%)
Oct 03, 2018	1218	1295	1208	1283	6,320	+87.61(+7.33%)
Oct 02, 2018	1192	1226	1177	1195	6,171	-15.84(-1.31%)
Oct 01, 2018	1266	1269	1199	1211	1,191	-31.88(-2.57%)
Sep 28, 2018	1237	1259	1237	1243	1,432	-7.83(-0.63%)
Sep 27, 2018	1288	1291	1247	1251	2,697	-36.79(-2.86%)
Sep 26, 2018	1378	1378	1287	1287	4,083	-78.69(-5.76%)
Sep 25, 2018	1381	1383	1366	1366	672	-5.04(-0.37%)
Sep 24, 2018	1428	1434	1362	1371	2,035	-65.92(-4.59%)
Sep 21, 2018	1460	1472	1435	1437	809	-23.02(-1.58%)
Sep 20, 2018	1420	1481	1420	1460	1,600	+54.26(+3.86%)
Sep 19, 2018	1353	1417	1353	1406	1,472	+50.60(+3.73%)
Sep 18, 2018	1362	1369	1348	1355	1,006	-19.04(-1.39%)
Sep 17, 2018	1413	1415	1360	1374	711	-29.02(-2.07%)
Sep 14, 2018	1387	1411	1372	1403	1,117	+35.85(+2.62%)
Sep 13, 2018	1451	1451	1365	1367	3,274	-49.11(-3.47%)
Sep 12, 2018	1493	1493	1409	1417	1,772	-80.45(-5.37%)
Sep 11, 2018	1488	1523	1488	1497	477	+5.99(+0.40%)
Sep 10, 2018	1511	1515	1483	1491	796	-4.90(-0.33%)
Sep 07, 2018	1529	1529	1469	1496	627	-5.08(-0.34%)
Sep 06, 2018	1525	1534	1498	1501	674	-22.71(-1.49%)
Sep 05, 2018	1515	1536	1509	1524	961	+13.44(+0.89%)
Sep 04, 2018	1486	1522	1481	1510	936	+23.43(+1.58%)
Aug 31, 2018		1487	1487	1487	0	+22.88(+1.56%)
Aug 30, 2018	1473	1480	1456	1464	1,112	-27.92(-1.87%)
Aug 29, 2018	1493	1497	1451	1492	1,665	-1.88(-0.13%)
Aug 28, 2018	1516	1518	1472	1494	1,170	-16.05(-1.06%)
Aug 27, 2018	1529	1556	1510	1510	933	-2.36(-0.16%)
Aug 24, 2018	1536	1543	1507	1512	4,124	-15.71(-1.03%)
Aug 23, 2018	1561	1561	1512	1528	429	-32.33(-2.07%)
Aug 22, 2018	1555	1567	1547	1560	1,598	-12.53(-0.80%)
Aug 21, 2018	1533	1594	1533	1573	1,206	+51.21(+3.37%)
Aug 20, 2018	1525	1530	1487	1521	1,214	+4.73(+0.31%)
Aug 17, 2018	1474	1517	1474	1517	429	+17.07(+1.14%)
Aug 16, 2018	1443	1523	1443	1500	1,588	+64.28(+4.48%)
Aug 15, 2018	1449	1469	1427	1435	880	-47.58(-3.21%)
Aug 14, 2018	1421	1495	1421	1483	1,277	+64.29(+4.53%)
Aug 13, 2018	1435	1460	1419	1419	1,294	-24.33(-1.69%)
Aug 10, 2018	1420	1459	1407	1443	2,389	-17.80(-1.22%)
Aug 09, 2018	1489	1495	1450	1461	925	-15.44(-1.05%)
Aug 08, 2018	1453	1487	1440	1476	2,313	+27.97(+1.93%)
Aug 07, 2018	1443	1480	1438	1448	1,098	+9.99(+0.69%)
Aug 06, 2018	1435	1444	1409	1438	626	+3.63(+0.25%)
Aug 03, 2018	1483	1483	1424	1435	627	-36.14(-2.46%)
Aug 02, 2018	1404	1482	1404	1471	1,433	+40.50(+2.83%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.